Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.57 | 38.25 | 38.16 | 40,759 | +0.47(+1.26%) | |
Jan 28, 2022 | 36.54 | 37.78 | 36.33 | 37.68 | 257,810 | +1.01(+2.75%) |
Jan 27, 2022 | 37.65 | 37.79 | 36.48 | 36.68 | 77,214 | -0.61(-1.64%) |
Jan 26, 2022 | 37.93 | 38.47 | 37.09 | 37.29 | 274,349 | -0.31(-0.82%) |
Jan 25, 2022 | 37.50 | 37.94 | 36.93 | 37.60 | 29,015 | -0.16(-0.41%) |
Jan 24, 2022 | 37.46 | 37.81 | 36.40 | 37.75 | 168,794 | -0.08(-0.20%) |
Jan 21, 2022 | 37.78 | 38.19 | 37.69 | 37.83 | 79,534 | +0.02(+0.05%) |
Jan 20, 2022 | 38.42 | 38.85 | 37.77 | 37.81 | 33,183 | -0.51(-1.34%) |
Jan 19, 2022 | 39.16 | 39.27 | 38.29 | 38.32 | 28,449 | -0.59(-1.52%) |
Jan 18, 2022 | 39.25 | 39.25 | 38.66 | 38.92 | 145,937 | -0.48(-1.23%) |
Jan 14, 2022 | 39.40 | 0 | -0.37(-0.93%) | |||
Jan 13, 2022 | 39.82 | 40.13 | 39.72 | 39.77 | 55,725 | +0.06(+0.15%) |
Jan 12, 2022 | 39.77 | 39.89 | 39.64 | 39.71 | 51,669 | +0.10(+0.24%) |
Jan 11, 2022 | 39.73 | 39.73 | 39.05 | 39.61 | 39,827 | -0.01(-0.02%) |
Jan 10, 2022 | 39.73 | 39.74 | 39.24 | 39.62 | 44,174 | -0.16(-0.41%) |
Jan 07, 2022 | 39.95 | 40.09 | 39.77 | 39.79 | 29,943 | -0.20(-0.51%) |
Jan 06, 2022 | 39.90 | 40.14 | 39.67 | 39.99 | 286,173 | -0.08(-0.19%) |
Jan 05, 2022 | 41.22 | 41.22 | 39.95 | 40.07 | 178,315 | -0.96(-2.34%) |
Jan 04, 2022 | 41.00 | 41.40 | 40.99 | 41.03 | 140,620 | +0.17(+0.43%) |
Jan 03, 2022 | 41.21 | 41.21 | 40.24 | 40.85 | 60,752 | -0.09(-0.21%) |
Dec 31, 2021 | 41.11 | 41.24 | 40.94 | 40.94 | 60,918 | +0.07(+0.17%) |
Dec 30, 2021 | 40.83 | 41.05 | 40.77 | 40.87 | 24,321 | +0.16(+0.38%) |
Dec 29, 2021 | 40.47 | 40.78 | 40.33 | 40.72 | 40,771 | +0.31(+0.76%) |
Dec 28, 2021 | 40.43 | 40.46 | 40.12 | 40.41 | 52,995 | +0.10(+0.25%) |
Dec 27, 2021 | 39.71 | 40.31 | 39.58 | 40.31 | 24,418 | +0.73(+1.84%) |
Dec 23, 2021 | 40.08 | 40.08 | 39.41 | 39.58 | 30,216 | -0.14(-0.35%) |
Dec 22, 2021 | 39.35 | 39.73 | 39.35 | 39.72 | 43,268 | +0.38(+0.97%) |
Dec 21, 2021 | 39.34 | 39.51 | 39.20 | 39.34 | 195,986 | +0.54(+1.40%) |
Dec 20, 2021 | 39.07 | 39.07 | 38.38 | 38.80 | 18,187 | -0.42(-1.06%) |
Dec 17, 2021 | 39.25 | 39.60 | 39.09 | 39.21 | 8,418 | -0.07(-0.18%) |
Dec 16, 2021 | 39.43 | 39.62 | 39.02 | 39.29 | 109,437 | -0.13(-0.33%) |
Dec 15, 2021 | 38.96 | 39.46 | 38.78 | 39.42 | 49,219 | +0.69(+1.78%) |
Dec 14, 2021 | 39.13 | 39.13 | 38.52 | 38.73 | 29,781 | -0.46(-1.17%) |
Dec 13, 2021 | 38.76 | 39.35 | 38.67 | 39.19 | 53,960 | +0.39(+1.00%) |
Dec 10, 2021 | 39.24 | 39.24 | 38.65 | 38.80 | 24,563 | +0.07(+0.19%) |
Dec 09, 2021 | 39.22 | 39.22 | 38.70 | 38.72 | 38,092 | -0.52(-1.32%) |
Dec 08, 2021 | 39.06 | 39.31 | 38.87 | 39.24 | 37,164 | +0.39(+0.99%) |
Dec 07, 2021 | 38.61 | 39.00 | 38.61 | 38.86 | 7,532 | +0.53(+1.39%) |
Dec 06, 2021 | 38.09 | 38.68 | 38.09 | 38.33 | 46,828 | +0.67(+1.77%) |
Dec 03, 2021 | 37.95 | 37.95 | 37.47 | 37.66 | 34,245 | -0.27(-0.71%) |
Dec 02, 2021 | 37.30 | 38.11 | 37.29 | 37.93 | 10,567 | +1.20(+3.26%) |
Dec 01, 2021 | 37.99 | 38.22 | 36.70 | 36.73 | 15,712 | -0.62(-1.66%) |
Nov 30, 2021 | 38.32 | 38.32 | 37.35 | 37.35 | 14,479 | -0.94(-2.46%) |
Nov 29, 2021 | 38.45 | 38.52 | 37.94 | 38.30 | 11,368 | +0.38(+1.01%) |
Nov 26, 2021 | 38.60 | 38.60 | 37.74 | 37.91 | 19,738 | -1.28(-3.27%) |
Nov 24, 2021 | 38.66 | 39.23 | 38.66 | 39.20 | 17,455 | +0.48(+1.25%) |
Nov 23, 2021 | 38.50 | 38.81 | 38.50 | 38.71 | 6,223 | +0.35(+0.91%) |
Nov 22, 2021 | 38.57 | 38.65 | 38.33 | 38.37 | 9,487 | -0.12(-0.30%) |
Nov 19, 2021 | 38.77 | 38.77 | 38.37 | 38.48 | 12,257 | -0.36(-0.92%) |
Nov 18, 2021 | 38.85 | 38.84 | 38.73 | 38.84 | 79,944 | +0.06(+0.15%) |
Nov 17, 2021 | 38.44 | 38.78 | 37.90 | 38.78 | 13,713 | +0.25(+0.65%) |
Nov 16, 2021 | 38.92 | 38.92 | 38.50 | 38.53 | 12,558 | -0.32(-0.82%) |
Nov 15, 2021 | 38.63 | 38.85 | 38.48 | 38.85 | 9,189 | +0.38(+0.98%) |
Nov 12, 2021 | 38.74 | 38.74 | 38.36 | 38.47 | 135,676 | -0.06(-0.15%) |
Nov 11, 2021 | 38.35 | 38.53 | 38.19 | 38.53 | 5,471 | +0.12(+0.30%) |
Nov 10, 2021 | 38.39 | 38.41 | 12,927 | -0.09(-0.23%) | ||
Nov 09, 2021 | 38.47 | 38.53 | 38.36 | 38.50 | 11,060 | +0.16(+0.43%) |
Nov 08, 2021 | 38.69 | 38.69 | 38.23 | 38.34 | 13,501 | -0.21(-0.55%) |
Nov 05, 2021 | 38.32 | 38.96 | 38.32 | 38.55 | 13,996 | +0.42(+1.11%) |
Nov 04, 2021 | 38.58 | 38.68 | 37.95 | 38.12 | 50,569 | -0.44(-1.14%) |
Nov 03, 2021 | 38.02 | 38.60 | 38.02 | 38.56 | 7,185 | +0.45(+1.18%) |
Nov 02, 2021 | 38.00 | 38.18 | 37.82 | 38.11 | 5,384 | +0.30(+0.79%) |